EVE Energy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	47.600	47.870	46.900	47.100	46.562	26,744,162
2025-07-24	45.960	47.980	45.960	47.540	46.997	45,823,179
2025-07-23	46.810	46.900	45.970	46.100	45.574	26,543,210
2025-07-22	45.830	46.980	45.600	46.530	45.999	36,692,510
2025-07-21	45.700	46.050	45.190	45.990	45.465	23,885,485
2025-07-18	45.050	46.230	45.050	45.600	45.079	38,672,451
2025-07-17	44.050	45.060	43.670	45.000	44.486	28,411,703
2025-07-16	44.510	44.690	43.890	44.110	43.606	18,836,835
2025-07-15	45.110	45.480	44.350	44.510	44.002	23,794,870
2025-07-14	45.340	45.950	45.180	45.230	44.714	18,365,189
2025-07-11	45.150	46.090	44.710	45.040	44.526	36,871,346
2025-07-10	45.130	45.330	44.580	45.080	44.565	21,383,616
2025-07-09	44.520	45.980	44.300	45.030	44.516	33,715,826
2025-07-08	43.840	45.150	43.840	44.520	44.012	33,844,750
2025-07-07	44.000	44.430	43.460	44.080	43.577	23,476,335
2025-07-04	46.200	46.350	43.730	44.200	43.695	45,670,846
2025-07-03	45.000	46.800	44.640	46.390	45.860	36,250,492
2025-07-02	45.360	45.400	44.710	45.010	44.496	14,987,858
2025-07-01	45.820	45.830	44.810	45.410	44.892	17,683,465
2025-06-30	45.580	46.440	45.380	45.810	45.287	26,038,850
2025-06-27	45.200	45.890	44.770	44.950	44.437	20,914,895
2025-06-26	45.880	46.500	44.830	44.910	44.397	27,125,379
2025-06-25	45.000	46.000	44.820	45.910	45.386	28,518,820
2025-06-24	43.800	44.970	43.580	44.890	44.378	28,748,262
2025-06-23	41.780	43.910	41.520	43.900	43.399	31,195,432
2025-06-20	42.400	43.660	42.050	42.060	41.580	23,173,150
2025-06-19	42.260	43.960	42.230	42.430	41.946	32,626,129
2025-06-18	42.300	42.710	42.100	42.260	41.778	15,608,492
2025-06-17	42.770	43.000	41.890	42.380	41.896	17,824,122
2025-06-16	42.630	42.810	42.450	42.670	42.183	13,025,581
2025-06-13	43.270	43.330	42.550	42.780	42.292	15,963,680
2025-06-12	43.810	43.910	43.110	43.320	42.825	15,524,922
2025-06-11	43.800	44.880	43.800	43.910	43.409	17,516,578
2025-06-10	45.000	45.250	43.300	43.760	43.260	23,708,667
2025-06-09	45.180	45.990	44.920	45.020	44.506	12,581,784
2025-06-06	46.480	46.540	45.150	45.180	44.664	12,803,954
2025-06-05	46.470	46.760	46.050	46.120	45.593	11,791,063
2025-06-04	45.100	46.780	45.100	46.600	46.068	20,255,672
2025-06-03	44.970	46.050	44.600	45.010	44.496	11,856,859
2025-05-30	45.500	45.940	45.030	45.060	44.546	10,833,950
2025-05-29	45.620	46.200	45.200	45.530	45.010	15,209,992
2025-05-28	46.650	46.650	45.470	45.620	45.099	13,284,022
2025-05-27	46.110	46.820	45.840	46.350	45.821	15,913,645
2025-05-26	47.000	47.470	45.810	46.020	45.495	26,389,855
2025-05-23	48.240	48.290	47.200	47.200	46.661	22,139,782
2025-05-22	47.280	48.100	46.880	47.730	47.185	23,771,859
2025-05-21	46.500	48.660	46.310	47.470	46.928	38,643,067
2025-05-20	45.700	47.240	45.650	46.630	46.098	26,182,123
2025-05-19	45.130	45.550	44.460	45.490	44.971	15,961,650
2025-05-16	45.590	45.950	45.200	45.300	44.289	12,735,998
2025-05-15	46.210	46.580	45.690	45.870	44.846	19,071,821
2025-05-14	44.300	46.740	44.140	46.320	45.286	36,254,016
2025-05-13	45.000	45.000	44.280	44.470	43.477	18,019,710
2025-05-12	43.800	44.340	43.720	44.260	43.272	19,846,347
2025-05-09	43.410	43.700	42.810	43.320	42.353	13,661,124
2025-05-08	42.220	43.780	42.220	43.410	42.441	21,033,160
2025-05-07	43.100	43.980	42.290	42.580	41.629	20,271,580
2025-05-06	41.350	42.540	41.350	42.520	41.571	22,532,698
2025-04-30	40.600	41.310	40.600	41.080	40.163	16,249,181
2025-04-29	41.050	41.230	40.600	40.630	39.723	11,515,571

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.2300 CNY
2026-05-14	0.2338 CNY
2025-09-17	0.2450 CNY
2025-05-19	0.5000 CNY
2024-05-21	0.5000 CNY
2023-06-19	0.1600 CNY
2022-07-08	0.1600 CNY
2021-05-25	0.0250 CNY
2020-06-09	0.1702 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.